State Street SPDR S&P 400 U.S. Mid Cap UCITS ETF (Acc) (SPY4.DE) XETRA

Currency In EUR

SPY4.DE Historical Return

If you invested €1000 in SPDR S&P 400 US Mid Cap UCITS ETF (SPY4.DE) 10 years ago, it would be worth €2,598.01 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €1,496.18, while €1000 invested 1 year ago would be worth €1,189.4. This corresponds to total returns of 159.8%, 49.62%, 18.94%, respectively, with annualized returns of 10.01%, 8.39%, 18.94%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

SPY4.DE Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	101.68	101.92	101.92	102.22	101.68	2,058
August 20, 2026	102.62	102.04	102.04	102.62	101.76	1,798
August 19, 2026	103.62	103.3	103.3	104.02	102.94	1,273
August 18, 2026	105.12	104.24	104.24	105.34	104.14	6,827
August 17, 2026	105.48	105.2	105.2	105.52	105.1	2,700
August 14, 2026	105.54	105.4	105.4	105.7	105.2	14,913
August 13, 2026	105.58	105.46	105.46	105.78	105.28	2,829
August 12, 2026	105.02	104.98	104.98	105.12	104.74	9,446
August 11, 2026	104.56	104.74	104.74	105.24	104.36	10,221
August 10, 2026	104.64	104.6	104.6	104.88	104.48	3,334
August 07, 2026	103.62	104.62	104.62	104.66	103.56	2,266
August 06, 2026	104.14	104.14	104.14	104.52	103.74	1,438
August 05, 2026	104.72	103.94	103.94	104.82	103.94	3,849
August 04, 2026	103.16	103.96	103.96	103.96	102.8	7,657
August 03, 2026	102.14	102.52	102.52	102.84	101.84	3,657
July 31, 2026	102.06	101.48	101.48	102.58	101.38	4,865
July 30, 2026	101.78	100.78	100.78	101.88	100.68	10,085
July 29, 2026	104.06	102.56	102.56	104.18	102.3	16,628
July 28, 2026	103.94	103.76	103.76	104.22	103.3	3,433
July 27, 2026	104.34	103.22	103.22	104.58	103.22	16,300
July 24, 2026	103.3	104.02	104.02	104.02	103.28	5,422
July 23, 2026	103.04	102.86	102.86	103.54	102.62	2,547
July 22, 2026	102.78	103.36	103.36	103.66	102.66	2,889
July 21, 2026	102.5	102.72	102.72	102.94	102.16	6,965
July 20, 2026	102.54	102.68	102.68	103.4	102.44	9,255
July 17, 2026	102.76	102.64	102.64	103.26	102.22	651
July 16, 2026	102.58	103.44	103.44	103.58	102.04	8,385
July 15, 2026	103.02	102.82	102.82	103.4	102.8	2,593
July 14, 2026	102.6	102.64	102.64	103.5	102.18	3,532
July 13, 2026	102.82	103.08	103.08	103.46	102.6	4,983
July 10, 2026	102.74	102.76	102.76	103.2	102.64	6,466
July 09, 2026	101.86	103.14	103.14	103.24	101.64	6,574
July 08, 2026	102.3	101.24	101.24	102.48	101.24	35,960
July 07, 2026	104.08	102.56	102.56	104.22	102.34	8,861
July 06, 2026	103.7	104.14	104.14	104.38	103.54	11,998
July 03, 2026	103.72	103.58	103.58	103.8	103.26	2,659
July 02, 2026	104.2	103.44	103.44	104.66	103.08	7,397
July 01, 2026	104.66	105.24	105.24	105.24	104.12	10,515
June 30, 2026	104.5	104.64	104.64	104.74	104.32	15,029
June 29, 2026	104.02	103.28	103.28	104.4	103.14	4,363
June 26, 2026	104.68	104.12	104.12	104.76	103.2	8,550
June 25, 2026	103.98	104.6	104.6	105.38	103.66	19,551
June 24, 2026	102.96	104.36	104.36	104.5	102.96	28,007
June 23, 2026	102.5	103.16	103.16	103.46	102.12	15,766
June 22, 2026	103	103.48	103.48	103.54	102.8	10,765
June 19, 2026	102.72	102.9	102.9	102.94	102.52	2,951
June 18, 2026	102.1	102.4	102.4	102.66	102.08	8,729
June 17, 2026	101.88	102.58	102.58	102.58	101.7	3,675
June 16, 2026	102.34	102.14	102.14	102.86	101.94	11,105
June 15, 2026	102.78	102.44	102.44	103	102.32	31,910
June 12, 2026	101.08	102.04	102.04	102.46	101.06	8,449
June 11, 2026	99.83	100.3	100.3	100.6	99.73	8,608
June 10, 2026	100.12	99.82	99.82	101.04	99.55	60,197
June 09, 2026	100.02	99.46	99.46	101.38	99.24	99,564
June 08, 2026	99.57	100.04	100.04	100.52	99.57	41,932
June 05, 2026	100.26	100.38	100.38	100.62	99.93	4,574
June 04, 2026	100.8	100.82	100.82	100.96	100.28	18,427
June 03, 2026	100.4	100.56	100.56	100.74	99.92	23,122
June 02, 2026	99.33	100.06	100.06	100.16	99.11	31,632
June 01, 2026	99.43	99.33	99.33	99.64	98.73	14,584